Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2005 | CNY | 1.4929 | 1.5 | 1.45 | 1.45 | 1.45 | -0.05 (-3.33%) | 1,905,512 |
29 Jun 2005 | CNY | 1.5214 | 1.5214 | 1.4857 | 1.5 | 1.5 | -0.036 (-2.32%) | 1,108,655 |
27 Jun 2005 | CNY | 1.5286 | 1.5429 | 1.5143 | 1.5357 | 1.5357 | +0.029 (+1.90%) | 2,593,809 |
24 Jun 2005 | CNY | 1.4857 | 1.5143 | 1.4786 | 1.5071 | 1.5071 | 0.0 (0.0%) | 937,038 |
23 Jun 2005 | CNY | 1.5214 | 1.5357 | 1.4929 | 1.5071 | 1.5071 | -0.014 (-0.94%) | 1,090,845 |
22 Jun 2005 | CNY | 1.5071 | 1.5286 | 1.5071 | 1.5214 | 1.5214 | 0.0 (0.0%) | 963,975 |
21 Jun 2005 | CNY | 1.55 | 1.55 | 1.5071 | 1.5214 | 1.5214 | -0.036 (-2.29%) | 1,545,605 |
20 Jun 2005 | CNY | 1.5357 | 1.5643 | 1.4643 | 1.5571 | 1.5571 | +0.043 (+2.83%) | 2,291,941 |
17 Jun 2005 | CNY | 1.5286 | 1.55 | 1.4857 | 1.5143 | 1.5143 | 0.0 (0.0%) | 1,773,597 |
16 Jun 2005 | CNY | 1.5357 | 1.5429 | 1.4786 | 1.5143 | 1.5143 | -0.007 (-0.47%) | 2,230,551 |
15 Jun 2005 | CNY | 1.5857 | 1.6071 | 1.5143 | 1.5214 | 1.5214 | -0.086 (-5.33%) | 2,047,229 |
14 Jun 2005 | CNY | 1.65 | 1.6714 | 1.6 | 1.6071 | 1.6071 | -0.036 (-2.18%) | 2,369,528 |
13 Jun 2005 | CNY | 1.6571 | 1.6571 | 1.6071 | 1.6429 | 1.6429 | -0.014 (-0.86%) | 2,684,416 |
10 Jun 2005 | CNY | 1.6214 | 1.6929 | 1.6071 | 1.6571 | 1.6571 | +0.029 (+1.75%) | 6,202,219 |
9 Jun 2005 | CNY | 1.65 | 1.6643 | 1.5929 | 1.6286 | 1.6286 | -0.021 (-1.30%) | 4,798,526 |
8 Jun 2005 | CNY | 1.5357 | 1.6643 | 1.5357 | 1.65 | 1.65 | +0.114 (+7.44%) | 5,634,374 |
7 Jun 2005 | CNY | 1.5429 | 1.5714 | 1.5214 | 1.5357 | 1.5357 | -0.007 (-0.47%) | 1,439,438 |
6 Jun 2005 | CNY | 1.5286 | 1.5429 | 1.4929 | 1.5429 | 1.5429 | +0.014 (+0.94%) | 954,916 |
3 Jun 2005 | CNY | 1.5071 | 1.55 | 1.5071 | 1.5286 | 1.5286 | +0.021 (+1.43%) | 1,079,314 |
2 Jun 2005 | CNY | 1.5 | 1.5286 | 1.5 | 1.5071 | 1.5071 | -0.007 (-0.48%) | 886,242 |
1 Jun 2005 | CNY | 1.5357 | 1.55 | 1.4714 | 1.5143 | 1.5143 | -0.029 (-1.85%) | 1,125,698 |
31 May 2005 | CNY | 1.55 | 1.5714 | 1.5357 | 1.5429 | 1.5429 | -0.007 (-0.46%) | 1,010,833 |
30 May 2005 | CNY | 1.5143 | 1.5571 | 1.5 | 1.55 | 1.55 | +0.036 (+2.36%) | 1,089,414 |
27 May 2005 | CNY | 1.5143 | 1.55 | 1.4857 | 1.5143 | 1.5143 | -0.007 (-0.47%) | 1,324,185 |
26 May 2005 | CNY | 1.5357 | 1.5643 | 1.5 | 1.5214 | 1.5214 | -0.029 (-1.85%) | 1,237,629 |
25 May 2005 | CNY | 1.5429 | 1.5714 | 1.5143 | 1.55 | 1.55 | +0.021 (+1.40%) | 1,491,989 |
24 May 2005 | CNY | 1.4571 | 1.5429 | 1.4571 | 1.5286 | 1.5286 | +0.05 (+3.38%) | 932,460 |
23 May 2005 | CNY | 1.5214 | 1.5357 | 1.4786 | 1.4786 | 1.4786 | -0.071 (-4.61%) | 1,190,498 |
20 May 2005 | CNY | 1.5571 | 1.5786 | 1.5429 | 1.55 | 1.55 | -0.021 (-1.36%) | 889,056 |
19 May 2005 | CNY | 1.5714 | 1.6 | 1.55 | 1.5714 | 1.5714 | -0.014 (-0.90%) | 1,057,561 |